Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.65	33.65	32.59	32.77	645,871	-0.63(-1.87%)
Sep 29, 2014	32.60	33.50	32.57	33.39	569,295	+0.87(+2.69%)
Sep 26, 2014	32.08	32.77	32.05	32.52	393,885	+0.67(+2.09%)
Sep 25, 2014	32.61	32.61	31.76	31.85	327,834	-0.71(-2.17%)
Sep 24, 2014	31.10	32.70	31.10	32.56	810,100	+1.54(+4.97%)
Sep 23, 2014	31.48	31.59	30.80	31.02	549,510	-0.44(-1.39%)
Sep 22, 2014	32.51	32.91	31.33	31.46	740,144	-1.09(-3.35%)
Sep 19, 2014	33.15	33.46	32.32	32.55	1,016,183	-0.40(-1.21%)
Sep 18, 2014	33.03	33.32	32.65	32.94	919,252	+0.07(+0.20%)
Sep 17, 2014	33.76	33.88	32.87	32.88	619,995	-0.81(-2.40%)
Sep 16, 2014	34.30	34.68	33.51	33.68	633,490	-0.77(-2.23%)
Sep 15, 2014	34.38	34.95	33.53	34.45	539,812	-0.03(-0.10%)
Sep 12, 2014	34.56	34.79	34.00	34.48	326,897	-0.03(-0.08%)
Sep 11, 2014	34.11	35.39	33.99	34.51	523,089	+0.25(+0.73%)
Sep 10, 2014	33.55	34.31	33.02	34.26	723,527	+0.64(+1.90%)
Sep 09, 2014	33.98	34.15	33.56	33.62	422,651	-0.48(-1.42%)
Sep 08, 2014	34.84	34.93	34.02	34.11	343,403	-0.85(-2.44%)
Sep 05, 2014	35.21	35.38	34.72	34.96	399,623	-0.31(-0.88%)
Sep 04, 2014	35.49	35.66	35.06	35.27	799,231	-0.04(-0.11%)
Sep 03, 2014	34.49	35.84	34.49	35.31	1,274,684	+0.93(+2.70%)
Sep 02, 2014	34.13	34.42	33.97	34.38	790,854	+0.46(+1.35%)
Aug 29, 2014	33.14	33.92	33.92	33.92	1,078,485	+0.79(+2.38%)
Aug 28, 2014	33.04	33.24	32.84	33.14	924,329	-0.01(-0.02%)
Aug 27, 2014	32.98	33.28	32.75	33.14	1,901,667	-1.20(-3.49%)
Aug 26, 2014	34.16	34.42	33.71	34.34	491,265	+0.38(+1.13%)
Aug 25, 2014	34.18	34.93	33.95	33.96	384,565	-0.23(-0.67%)
Aug 22, 2014	34.01	34.62	33.84	34.19	351,210	+0.17(+0.49%)
Aug 21, 2014	33.95	34.12	33.58	34.02	428,279	+0.07(+0.22%)
Aug 20, 2014	34.01	34.08	33.53	33.95	331,682	-0.15(-0.43%)
Aug 19, 2014	33.75	34.32	33.73	34.09	345,277	+0.38(+1.12%)
Aug 18, 2014	33.95	34.12	33.59	33.72	628,771	-0.13(-0.40%)
Aug 15, 2014	34.52	34.52	33.79	33.85	341,971	-0.38(-1.10%)
Aug 14, 2014	34.14	34.48	34.14	34.23	247,906	+0.10(+0.30%)
Aug 13, 2014	34.07	34.15	34.10	34.13	318,456	+0.33(+0.98%)
Aug 12, 2014	33.88	34.17	33.72	33.80	224,295	-0.13(-0.39%)
Aug 11, 2014	34.32	34.48	33.92	33.93	370,578	-0.08(-0.24%)
Aug 08, 2014	33.84	34.35	33.78	34.01	247,229	+0.13(+0.39%)
Aug 07, 2014	33.87	34.34	33.74	33.88	273,640	+0.11(+0.34%)
Aug 06, 2014	33.38	33.81	33.16	33.76	351,731	+0.15(+0.46%)
Aug 05, 2014	33.56	33.97	33.44	33.61	275,406	+0.05(+0.14%)
Aug 04, 2014	33.29	34.01	33.29	33.56	407,853	+0.41(+1.25%)
Aug 01, 2014	33.50	33.55	32.27	33.15	926,639	-0.17(-0.52%)
Jul 31, 2014	34.28	34.41	32.86	33.32	1,616,139	-1.19(-3.44%)
Jul 30, 2014	35.98	36.49	34.18	34.51	3,048,264	-3.94(-10.25%)
Jul 29, 2014	38.40	38.66	37.91	38.45	450,031	+0.02(+0.05%)
Jul 28, 2014	38.67	38.79	38.41	38.43	238,691	-0.33(-0.84%)
Jul 25, 2014	38.60	38.95	38.43	38.76	217,348	-0.01(-0.03%)
Jul 24, 2014	38.79	39.15	38.42	38.77	286,906	+0.02(+0.05%)
Jul 23, 2014	38.95	39.61	38.66	38.75	352,001	-0.09(-0.24%)
Jul 22, 2014	39.14	39.35	38.75	38.85	396,305	-0.20(-0.51%)
Jul 21, 2014	38.83	39.20	38.58	39.05	232,548	+0.17(+0.43%)
Jul 18, 2014	38.57	39.05	38.42	38.88	488,815	+0.25(+0.66%)
Jul 17, 2014	38.67	38.92	38.43	38.63	285,095	-0.06(-0.16%)
Jul 16, 2014	38.87	39.11	38.54	38.69	310,531	-0.09(-0.22%)
Jul 15, 2014	39.29	39.37	38.62	38.77	270,140	-0.62(-1.57%)
Jul 14, 2014	38.90	39.58	38.81	39.39	253,018	+0.71(+1.83%)
Jul 11, 2014	38.69	38.82	38.43	38.69	202,420	-0.04(-0.10%)
Jul 10, 2014	38.53	39.00	38.09	38.73	324,812	-0.27(-0.68%)
Jul 09, 2014	39.12	39.40	38.80	38.99	209,522	-0.12(-0.31%)
Jul 08, 2014	39.15	39.79	38.96	39.11	446,306	-0.21(-0.53%)
Jul 07, 2014	39.87	40.02	39.27	39.32	388,177	-0.63(-1.59%)
Jul 03, 2014	39.83	39.95	39.95	39.95	160,418	+0.19(+0.47%)
Jul 02, 2014	39.55	39.93	39.27	39.77	261,280	+0.11(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.